|
Cadence Design Sy - [Ticker: CDNS] | | Última Transacción | 44,120 | Hora de Cotización | 2018-11-29 - 00:00:00 | Variación | --0.65 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 44,620 | Mínimo | 43,850 | Volumen | 1.106.620 | Volumen Medio (3m) | 0 | Demanda / Oferta | 43,080 x 1.700 - 43,090 x 1.600 | Yield | | Cierre Anterior | 44,770 | PER | 0,00% | Apertura | 44,520 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | Nota: Los datos pueden tener un retraso de algunos minutos. |
Ver históricos y cotizaciones de otros activos | Descargar el Histórico en formato CSV | Cotizaciones para CDNS desde 2000-01-01 hasta 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-21 | 14,48 | 1.451.600 | 14,70 | 14,42 | 14,52 | 00:00:00 | 2004-06-22 | 14,60 | 1.602.200 | 14,68 | 14,45 | 14,50 | 00:00:00 | 2004-06-23 | 14,67 | 1.158.400 | 14,71 | 14,42 | 14,52 | 00:00:00 | 2004-06-24 | 14,52 | 1.387.000 | 14,83 | 14,52 | 14,70 | 00:00:00 | 2004-06-25 | 14,73 | 1.488.300 | 14,89 | 14,60 | 14,60 | 00:00:00 | 2004-06-28 | 14,52 | 1.634.800 | 14,78 | 14,48 | 14,70 | 00:00:00 | 2004-06-29 | 14,54 | 798.400 | 14,63 | 14,45 | 14,47 | 00:00:00 | 2004-06-30 | 14,63 | 2.040.900 | 14,63 | 14,49 | 14,53 | 00:00:00 | 2004-07-01 | 14,49 | 1.500.300 | 14,66 | 14,43 | 14,55 | 00:00:00 | 2004-07-02 | 14,22 | 1.108.800 | 14,48 | 14,12 | 14,48 | 00:00:00 | 2004-07-06 | 13,85 | 1.586.600 | 14,15 | 13,71 | 14,15 | 00:00:00 | 2004-07-07 | 13,63 | 1.368.000 | 13,96 | 13,61 | 13,80 | 00:00:00 | 2004-07-08 | 13,41 | 2.355.000 | 13,61 | 13,33 | 13,60 | 00:00:00 | 2004-07-09 | 13,55 | 1.277.500 | 13,56 | 13,39 | 13,43 | 00:00:00 | 2004-07-12 | 13,50 | 2.042.000 | 13,58 | 13,46 | 13,55 | 00:00:00 | 2004-07-13 | 13,39 | 822.300 | 13,55 | 13,29 | 13,50 | 00:00:00 | 2004-07-14 | 13,15 | 2.739.200 | 13,42 | 13,06 | 13,30 | 00:00:00 | 2004-07-15 | 13,25 | 5.160.800 | 13,40 | 13,08 | 13,15 | 00:00:00 | 2004-07-16 | 12,91 | 669.600 | 13,30 | 12,88 | 13,30 | 00:00:00 | 2004-07-19 | 12,98 | 1.967.900 | 13,23 | 12,90 | 12,92 | 00:00:00 | 2004-07-20 | 13,42 | 1.048.800 | 13,46 | 12,93 | 12,95 | 00:00:00 | 2004-07-21 | 13,01 | 3.525.100 | 13,64 | 13,00 | 13,44 | 00:00:00 | 2004-07-22 | 13,31 | 2.040.600 | 13,67 | 12,89 | 13,02 | 00:00:00 | 2004-07-23 | 12,97 | 1.546.300 | 13,31 | 12,96 | 13,31 | 00:00:00 | 2004-07-26 | 13,17 | 1.217.000 | 13,55 | 12,97 | 12,97 | 00:00:00 | 2004-07-27 | 13,42 | 2.315.300 | 13,58 | 13,16 | 13,16 | 00:00:00 | 2004-07-28 | 13,18 | 1.884.700 | 13,55 | 13,03 | 13,46 | 00:00:00 | 2004-07-29 | 13,42 | 1.521.200 | 13,49 | 13,14 | 13,21 | 00:00:00 | 2004-07-30 | 13,47 | 928.500 | 13,60 | 13,22 | 13,35 | 00:00:00 | 2004-08-02 | 13,05 | 3.430.900 | 13,23 | 12,24 | 12,50 | 00:00:00 | 2004-08-03 | 12,72 | 1.583.400 | 13,09 | 12,63 | 12,90 | 00:00:00 | 2004-08-04 | 12,85 | 1.186.500 | 12,93 | 12,60 | 12,64 | 00:00:00 | 2004-08-05 | 12,52 | 1.303.800 | 12,85 | 12,48 | 12,85 | 00:00:00 | 2004-08-06 | 12,52 | 2.118.500 | 12,60 | 12,10 | 12,42 | 00:00:00 | 2004-08-09 | 12,45 | 1.024.500 | 12,55 | 12,32 | 12,50 | 00:00:00 | 2004-08-10 | 12,55 | 995.200 | 12,57 | 12,34 | 12,50 | 00:00:00 | 2004-08-11 | 12,28 | 1.721.100 | 12,52 | 12,10 | 12,52 | 00:00:00 | 2004-08-12 | 12,26 | 1.033.900 | 12,34 | 12,12 | 12,25 | 00:00:00 | 2004-08-13 | 12,30 | 886.000 | 12,30 | 12,09 | 12,23 | 00:00:00 | 2004-08-16 | 12,30 | 595.400 | 12,53 | 12,21 | 12,27 | 00:00:00 | 2004-08-17 | 12,52 | 2.087.700 | 12,65 | 12,18 | 12,30 | 00:00:00 | 2004-08-18 | 12,83 | 743.800 | 12,93 | 12,45 | 12,52 | 00:00:00 | 2004-08-19 | 11,73 | 11.318.000 | 12,31 | 11,65 | 12,31 | 00:00:00 | 2004-08-20 | 11,55 | 4.741.100 | 11,75 | 11,47 | 11,74 | 00:00:00 | 2004-08-23 | 11,72 | 2.421.000 | 11,85 | 11,55 | 11,61 | 00:00:00 | 2004-08-24 | 11,74 | 1.559.600 | 11,80 | 11,57 | 11,75 | 00:00:00 | 2004-08-25 | 12,24 | 2.514.500 | 12,24 | 11,80 | 11,80 | 00:00:00 | 2004-08-26 | 12,43 | 2.168.300 | 12,49 | 12,23 | 12,23 | 00:00:00 | 2004-08-27 | 12,65 | 1.949.500 | 12,75 | 12,36 | 12,38 | 00:00:00 | 2004-08-30 | 12,49 | 1.219.500 | 12,75 | 12,44 | 12,65 | 00:00:00 | 2004-08-31 | 12,43 | 1.968.400 | 12,65 | 12,23 | 12,59 | 00:00:00 | 2004-09-01 | 12,53 | 580.400 | 12,70 | 12,41 | 12,43 | 00:00:00 | 2004-09-02 | 12,70 | 509.200 | 12,75 | 12,41 | 12,53 | 00:00:00 | 2004-09-03 | 12,33 | 1.254.900 | 12,65 | 12,27 | 12,60 | 00:00:00 | 2004-09-07 | 12,71 | 1.441.100 | 12,73 | 12,42 | 12,42 | 00:00:00 | 2004-09-08 | 12,70 | 1.173.300 | 12,85 | 12,61 | 12,72 | 00:00:00 | 2004-09-09 | 12,94 | 1.194.700 | 12,94 | 12,70 | 12,71 | 00:00:00 | 2004-09-10 | 13,10 | 1.553.000 | 13,20 | 12,85 | 12,90 | 00:00:00 | 2004-09-13 | 13,29 | 789.500 | 13,32 | 13,05 | 13,08 | 00:00:00 | 2004-09-14 | 13,29 | 2.226.700 | 13,33 | 13,16 | 13,29 | 00:00:00 | 2004-09-15 | 12,97 | 613.200 | 13,22 | 12,97 | 13,22 | 00:00:00 | 2004-09-16 | 13,11 | 1.022.500 | 13,19 | 13,00 | 13,04 | 00:00:00 | 2004-09-17 | 13,02 | 839.800 | 13,19 | 13,01 | 13,10 | 00:00:00 | 2004-09-20 | 13,13 | 708.400 | 13,15 | 13,00 | 13,02 | 00:00:00 | 2004-09-21 | 12,98 | 1.547.000 | 13,12 | 12,83 | 13,10 | 00:00:00 | 2004-09-22 | 12,84 | 1.215.700 | 13,00 | 12,72 | 12,90 | 00:00:00 | 2004-09-23 | 12,89 | 846.500 | 12,94 | 12,67 | 12,77 | 00:00:00 | 2004-09-24 | 12,72 | 763.300 | 12,96 | 12,65 | 12,92 | 00:00:00 | 2004-09-27 | 12,52 | 551.300 | 12,67 | 12,42 | 12,67 | 00:00:00 | 2004-09-28 | 12,56 | 553.200 | 12,59 | 12,47 | 12,53 | 00:00:00 | 2004-09-29 | 12,86 | 721.100 | 12,90 | 12,50 | 12,51 | 00:00:00 | 2004-09-30 | 13,04 | 1.472.400 | 13,17 | 12,70 | 12,78 | 00:00:00 | 2004-10-01 | 13,51 | 1.587.600 | 13,51 | 13,10 | 13,10 | 00:00:00 | 2004-10-04 | 13,47 | 1.157.300 | 13,79 | 13,41 | 13,52 | 00:00:00 | 2004-10-05 | 13,71 | 1.624.500 | 13,81 | 13,47 | 13,50 | 00:00:00 | 2004-10-06 | 13,66 | 2.116.100 | 13,74 | 13,58 | 13,71 | 00:00:00 | 2004-10-07 | 13,41 | 3.433.800 | 13,66 | 13,37 | 13,66 | 00:00:00 | 2004-10-08 | 12,87 | 2.051.400 | 13,33 | 12,82 | 13,23 | 00:00:00 | 2004-10-11 | 12,85 | 1.208.200 | 12,96 | 12,81 | 12,87 | 00:00:00 | 2004-10-12 | 12,84 | 1.022.900 | 12,99 | 12,66 | 12,78 | 00:00:00 | 2004-10-13 | 12,68 | 1.204.900 | 13,04 | 12,67 | 12,92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|